Premium
New Hope Corporation (PK) (NHPEF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.316455696203 | 3.16 | 3.16 | 3.1 | 667 | 3.1184171 | CS |
| 4 | 0 | 0 | 3.15 | 3.215 | 3.03 | 1134 | 3.13872087 | CS |
| 12 | 0.24 | 8.24742268041 | 2.91 | 3.65 | 2.91 | 1465 | 3.24324476 | CS |
| 26 | -0.0799 | -2.47376079755 | 3.2299 | 3.65 | 2.725 | 1733 | 3.17702738 | CS |
| 52 | -0.1 | -3.07692307692 | 3.25 | 3.67 | 2.725 | 2173 | 3.1842147 | CS |
| 156 | 1.7 | 117.24137931 | 1.45 | 4.84 | 1.44 | 4646 | 3.4447138 | CS |
| 260 | 1.71 | 118.75 | 1.44 | 4.84 | 0.84 | 4475 | 2.97628439 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 3.15 | 0.02 | 0.64 | 3.15 | 3.15 | 3.15 | 328 |
| 1733782800 | 3.13 | 0 | 0.16 | 3.13 | 3.13 | 3.13 | 650 |
| 1733523900 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 0 |
| 1733437500 | 3.125 | 0.02 | 0.81 | 3.125 | 3.125 | 3.125 | 528 |
| 1733350980 | 3.1 | -0.07 | -2.05 | 3.16 | 3.16 | 3.1 | 1160 |
| 1733264700 | 3.165 | 0.04 | 1.44 | 3.165 | 3.165 | 3.165 | 735 |
| 1733178540 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1732919340 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1732746540 | 3.12 | -0.01 | -0.32 | 3.0299999 | 3.12 | 3.0299999 | 1000 |
| 1732660140 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 3800 |
| 1732573560 | 3.13 | -0.04 | -1.11 | 3.13 | 3.13 | 3.13 | 3500 |
| 1732314000 | 3.165 | -0.05 | -1.56 | 3.165 | 3.165 | 3.165 | 300 |
| 1732227900 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 990 |
| 1732141740 | 3.215 | 0.09 | 2.72 | 3.215 | 3.215 | 3.215 | 315 |
| 1732055040 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1731968640 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 174 |
| 1731709260 | 3.13 | -0.07 | -2.19 | 3.1 | 3.18 | 3.1 | 1938 |
| 1731623160 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1731536760 | 3.2 | 0.1 | 3.08 | 3.15 | 3.2 | 3.15 | 460 |
| 1731450480 | 3.1045 | -0.21 | -6.21 | 3 | 3.2 | 3 | 6720 |
| 1731364140 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1731104940 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1731018540 | 3.31 | 0.06 | 1.85 | 3.25 | 3.31 | 2.92 | 1120 |
| 1730931600 | 3.25 | -0.1 | -2.94 | 3.25 | 3.25 | 3.25 | 100 |
| 1730842020 | 3.3485 | 0 | 0.00 | 3.3485 | 3.3485 | 3.3485 | 0 |
| 1730755620 | 3.3485 | 0 | 0.00 | 3.3485 | 3.3485 | 3.3485 | 0 |
| 1730496420 | 3.3485 | -0.04 | -1.28 | 3.41 | 3.41 | 3.3485 | 1019 |
| 1730409780 | 3.392 | 0.19 | 5.78 | 3.305 | 3.45 | 3.305 | 3900 |
| 1730323500 | 3.2067 | 0.09 | 2.72 | 3.2067 | 3.2067 | 3.2067 | 1395 |
| 1730237280 | 3.1217 | -0.27 | -7.91 | 3.1217 | 3.1217 | 3.1217 | 105 |
| 1730150760 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1729891560 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1729805160 | 3.39 | 0.07 | 2.23 | 3.31 | 3.39 | 3.31 | 200 |
| 1729718760 | 3.316 | 0 | 0.00 | 3.316 | 3.316 | 3.316 | 0 |
| 1729632360 | 3.316 | 0 | 0.00 | 3.316 | 3.316 | 3.316 | 0 |
| 1729545960 | 3.316 | 0 | 0.00 | 3.316 | 3.316 | 3.316 | 0 |
| 1729286760 | 3.316 | 0 | 0.00 | 3.316 | 3.316 | 3.316 | 0 |
| 1729200360 | 3.316 | 0 | 0.00 | 3.316 | 3.316 | 3.316 | 0 |
| 1729113960 | 3.316 | 0 | 0.00 | 3.316 | 3.316 | 3.316 | 0 |
| 1729027560 | 3.316 | 0 | 0.00 | 3.316 | 3.316 | 3.316 | 0 |
| 1728941160 | 3.316 | 0 | 0.00 | 3.316 | 3.316 | 3.316 | 0 |
| 1728681960 | 3.316 | 0 | 0.00 | 3.316 | 3.316 | 3.316 | 0 |
| 1728595560 | 3.316 | -0.17 | -4.85 | 3.316 | 3.316 | 3.316 | 1400 |
| 1728508800 | 3.485 | 0 | 0.00 | 3.485 | 3.485 | 3.485 | 0 |
| 1728422400 | 3.485 | 0 | 0.00 | 3.485 | 3.485 | 3.485 | 0 |
| 1728336000 | 3.485 | 0.02 | 0.58 | 3.485 | 3.485 | 3.485 | 125 |
| 1728077220 | 3.465 | -0.05 | -1.28 | 3.465 | 3.465 | 3.465 | 200 |
| 1727990760 | 3.51 | -0.14 | -3.84 | 3.6 | 3.6 | 3.51 | 369 |
| 1727904540 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1727818140 | 3.65 | 0.25 | 7.35 | 3.65 | 3.65 | 3.65 | 1862 |
| 1727731200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1727472000 | 3.4 | 0.09 | 2.72 | 3.4 | 3.4 | 3.325 | 4980 |
| 1727386200 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1727299200 | 3.31 | 0.07 | 2.16 | 3.31 | 3.31 | 3.31 | 1000 |
| 1727213340 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1727126940 | 3.24 | -0.01 | -0.31 | 3.24 | 3.24 | 3.24 | 6000 |
| 1726867260 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1726780860 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1726694460 | 3.25 | 0.15 | 4.84 | 2.91 | 3.25 | 2.91 | 500 |
| 1726608240 | 3.1 | 0.15 | 5.08 | 3.18 | 3.18 | 3.1 | 650 |
| 1726522140 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1726262940 | 2.95 | 0.13 | 4.61 | 2.85 | 2.95 | 2.85 | 4060 |
| 1726176300 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1726089900 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
